| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 16.82 | 17.14 | 16.69 | 17.09 | 17.09 | +0.26 (+1.54%) | 56,717,355 |
| 21 May 2024 | CNY | 16.74 | 16.97 | 16.64 | 16.83 | 16.83 | +0.13 (+0.78%) | 49,803,845 |
| 20 May 2024 | CNY | 16.8 | 16.92 | 16.62 | 16.7 | 16.7 | -0.19 (-1.12%) | 53,090,631 |
| 17 May 2024 | CNY | 17.01 | 17.16 | 16.76 | 16.89 | 16.89 | -0.18 (-1.05%) | 44,094,105 |
| 16 May 2024 | CNY | 16.95 | 17.14 | 16.81 | 17.07 | 17.07 | +0.22 (+1.31%) | 57,732,617 |
| 15 May 2024 | CNY | 17.1 | 17.27 | 16.81 | 16.85 | 16.85 | -0.34 (-1.98%) | 56,806,099 |
| 14 May 2024 | CNY | 17 | 17.85 | 16.99 | 17.19 | 17.19 | +0.39 (+2.32%) | 130,934,173 |
| 13 May 2024 | CNY | 16.09 | 16.96 | 16.05 | 16.8 | 16.8 | +0.6 (+3.70%) | 111,107,422 |
| 10 May 2024 | CNY | 16.22 | 16.25 | 15.95 | 16.2 | 16.2 | -0.02 (-0.12%) | 43,151,904 |
| 9 May 2024 | CNY | 16.09 | 16.35 | 16.06 | 16.22 | 16.22 | +0.09 (+0.56%) | 42,201,698 |
| 8 May 2024 | CNY | 16.34 | 16.38 | 16.05 | 16.13 | 16.13 | -0.22 (-1.35%) | 49,675,194 |
| 7 May 2024 | CNY | 16.3 | 16.45 | 16.22 | 16.35 | 16.35 | +0.05 (+0.31%) | 52,991,706 |
| 6 May 2024 | CNY | 16.03 | 16.37 | 16.02 | 16.3 | 16.3 | +0.5 (+3.16%) | 70,917,201 |
| 30 Apr 2024 | CNY | 15.95 | 16 | 15.71 | 15.8 | 15.8 | -0.14 (-0.88%) | 50,862,254 |
| 29 Apr 2024 | CNY | 15.61 | 16 | 15.56 | 15.94 | 15.94 | +0.35 (+2.25%) | 75,500,402 |
| 26 Apr 2024 | CNY | 15.1 | 15.59 | 15.05 | 15.59 | 15.59 | +0.44 (+2.90%) | 99,327,843 |
| 25 Apr 2024 | CNY | 15.5 | 15.58 | 15.09 | 15.15 | 15.15 | +0.18 (+1.20%) | 107,537,787 |
| 24 Apr 2024 | CNY | 14.79 | 15 | 14.68 | 14.97 | 14.97 | +0.15 (+1.01%) | 52,671,719 |
| 23 Apr 2024 | CNY | 14.95 | 15.06 | 14.57 | 14.82 | 14.82 | -0.08 (-0.54%) | 46,022,234 |
| 22 Apr 2024 | CNY | 14.82 | 14.96 | 14.6 | 14.9 | 14.9 | +0.08 (+0.54%) | 40,470,270 |
| 19 Apr 2024 | CNY | 15.1 | 15.1 | 14.66 | 14.82 | 14.82 | -0.35 (-2.31%) | 51,107,043 |
| 18 Apr 2024 | CNY | 15.24 | 15.45 | 15.02 | 15.17 | 15.17 | -0.08 (-0.52%) | 52,918,132 |
| 17 Apr 2024 | CNY | 14.8 | 15.28 | 14.79 | 15.25 | 15.25 | +0.46 (+3.11%) | 62,679,240 |
| 16 Apr 2024 | CNY | 15.16 | 15.23 | 14.72 | 14.79 | 14.79 | -0.46 (-3.02%) | 51,156,853 |
| 15 Apr 2024 | CNY | 15.18 | 15.45 | 15.05 | 15.25 | 15.25 | +0.01 (+0.07%) | 44,684,383 |
| 12 Apr 2024 | CNY | 15.45 | 15.67 | 15.19 | 15.24 | 15.24 | -0.18 (-1.17%) | 42,948,425 |
| 11 Apr 2024 | CNY | 15.57 | 15.86 | 15.39 | 15.42 | 15.42 | -0.23 (-1.47%) | 44,360,372 |
| 10 Apr 2024 | CNY | 16.04 | 16.05 | 15.54 | 15.65 | 15.65 | -0.45 (-2.80%) | 36,761,211 |
| 9 Apr 2024 | CNY | 15.83 | 16.13 | 15.68 | 16.1 | 16.1 | +0.27 (+1.71%) | 41,995,789 |
| 8 Apr 2024 | CNY | 16.29 | 16.29 | 15.81 | 15.83 | 15.83 | -0.49 (-3.00%) | 44,415,975 |
